楽天グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 1,103 | 1,114 | 1,082.5 | 1,098.5 | -25.5 | -2.3% | 5,192,400 |
| 2016/07/05 | 1,133 | 1,136 | 1,114.5 | 1,124 | -15 | -1.3% | 3,012,300 |
| 2016/07/04 | 1,113.5 | 1,141 | 1,098 | 1,139 | +28.5 | +2.6% | 4,861,000 |
| 2016/07/01 | 1,108.5 | 1,125.5 | 1,100 | 1,110.5 | +8 | +0.7% | 4,079,600 |
| 2016/06/30 | 1,100.5 | 1,118 | 1,086.5 | 1,102.5 | +25.5 | +2.4% | 7,047,300 |
| 2016/06/29 | 1,067.5 | 1,083 | 1,060.5 | 1,077 | +39.5 | +3.8% | 4,409,600 |
| 2016/06/28 | 1,030 | 1,047.5 | 1,005.5 | 1,037.5 | -6.5 | -0.6% | 4,591,100 |
| 2016/06/27 | 1,009 | 1,048 | 990 | 1,044 | +26 | +2.6% | 6,746,100 |
| 2016/06/24 | 1,110 | 1,121.5 | 999 | 1,018 | -92.5 | -8.3% | 7,514,100 |
| 2016/06/23 | 1,085.5 | 1,115.5 | 1,083 | 1,110.5 | +31.5 | +2.9% | 4,017,900 |
| 2016/06/22 | 1,069 | 1,087.5 | 1,060 | 1,079 | +7.5 | +0.7% | 4,329,400 |
| 2016/06/21 | 1,050 | 1,075 | 1,039 | 1,071.5 | +11.5 | +1.1% | 3,152,700 |
| 2016/06/20 | 1,053 | 1,065.5 | 1,049.5 | 1,060 | +20.5 | +2% | 2,512,000 |
| 2016/06/17 | 1,045.5 | 1,065 | 1,038.5 | 1,039.5 | +2 | +0.2% | 4,062,300 |
| 2016/06/16 | 1,060 | 1,072 | 1,031 | 1,037.5 | -26.5 | -2.5% | 5,156,100 |
| 2016/06/15 | 1,063 | 1,075.5 | 1,052.5 | 1,064 | +0.5 | ±0% | 5,381,300 |
| 2016/06/14 | 1,064.5 | 1,075.5 | 1,038.5 | 1,063.5 | -16 | -1.5% | 7,506,700 |
| 2016/06/13 | 1,099.5 | 1,104 | 1,078.5 | 1,079.5 | -47.5 | -4.2% | 5,272,400 |
| 2016/06/10 | 1,151.5 | 1,155.5 | 1,116.5 | 1,127 | -43 | -3.7% | 7,399,900 |
| 2016/06/09 | 1,203 | 1,214 | 1,163.5 | 1,170 | -17 | -1.4% | 5,277,200 |
| 2016/06/08 | 1,190 | 1,197.5 | 1,168 | 1,187 | +2 | +0.2% | 4,538,600 |
| 2016/06/07 | 1,160 | 1,189.5 | 1,149.5 | 1,185 | +25 | +2.2% | 3,668,600 |
| 2016/06/06 | 1,140.5 | 1,163 | 1,133.5 | 1,160 | +4.5 | +0.4% | 2,790,700 |
| 2016/06/03 | 1,173.5 | 1,176 | 1,145 | 1,155.5 | -16.5 | -1.4% | 4,720,100 |
| 2016/06/02 | 1,180 | 1,198 | 1,162.5 | 1,172 | -25.5 | -2.1% | 4,631,600 |
| 2016/06/01 | 1,194 | 1,222 | 1,185.5 | 1,197.5 | +3 | +0.3% | 4,469,600 |
| 2016/05/31 | 1,160 | 1,199.5 | 1,151.5 | 1,194.5 | +31.5 | +2.7% | 4,909,600 |
| 2016/05/30 | 1,144.5 | 1,163.5 | 1,140.5 | 1,163 | +26.5 | +2.3% | 3,374,800 |
| 2016/05/27 | 1,138 | 1,142 | 1,126 | 1,136.5 | -7 | -0.6% | 4,930,600 |
| 2016/05/26 | 1,180 | 1,184.5 | 1,137.5 | 1,143.5 | -17.5 | -1.5% | 3,995,200 |
| 2016/05/25 | 1,175 | 1,183 | 1,155.5 | 1,161 | +8.5 | +0.7% | 4,671,400 |
| 2016/05/24 | 1,157 | 1,161 | 1,144 | 1,152.5 | -13 | -1.1% | 3,667,700 |
| 2016/05/23 | 1,154 | 1,166.5 | 1,126.5 | 1,165.5 | -17.5 | -1.5% | 7,452,700 |
| 2016/05/20 | 1,201 | 1,210 | 1,161.5 | 1,183 | -42 | -3.4% | 8,538,100 |
| 2016/05/19 | 1,250.5 | 1,260 | 1,204 | 1,225 | -17 | -1.4% | 5,977,400 |
| 2016/05/18 | 1,212 | 1,246 | 1,209 | 1,242 | +36.5 | +3% | 6,033,100 |
| 2016/05/17 | 1,179.5 | 1,208.5 | 1,176 | 1,205.5 | +34.5 | +2.9% | 5,119,100 |
| 2016/05/16 | 1,143 | 1,201.5 | 1,142.5 | 1,171 | +16 | +1.4% | 8,862,100 |
| 2016/05/13 | 1,160 | 1,187 | 1,113 | 1,155 | -66.5 | -5.4% | 21,370,000 |
| 2016/05/12 | 1,241 | 1,242.5 | 1,217.5 | 1,221.5 | -15.5 | -1.3% | 5,096,900 |
| 2016/05/11 | 1,274.5 | 1,275 | 1,234.5 | 1,237 | -16.5 | -1.3% | 4,067,500 |
| 2016/05/10 | 1,232.5 | 1,259 | 1,230.5 | 1,253.5 | +28.5 | +2.3% | 4,462,600 |
| 2016/05/09 | 1,235 | 1,238 | 1,219.5 | 1,225 | -4.5 | -0.4% | 3,460,400 |
| 2016/05/06 | 1,229 | 1,237 | 1,215.5 | 1,229.5 | +9 | +0.7% | 6,234,800 |
| 2016/05/02 | 1,160.5 | 1,222 | 1,160.5 | 1,220.5 | ±0 | ±0% | 9,970,800 |
| 2016/04/28 | 1,302 | 1,302.5 | 1,172.5 | 1,220.5 | -67 | -5.2% | 8,426,900 |
| 2016/04/27 | 1,302 | 1,307.5 | 1,284 | 1,287.5 | -4.5 | -0.3% | 3,943,000 |
| 2016/04/26 | 1,295 | 1,308 | 1,276.5 | 1,292 | -9 | -0.7% | 5,203,400 |
| 2016/04/25 | 1,330 | 1,331.5 | 1,296.5 | 1,301 | -29 | -2.2% | 3,982,100 |
| 2016/04/22 | 1,296 | 1,330 | 1,291 | 1,330 | +30 | +2.3% | 5,812,200 |
2251～
2300
件表示中 / 6231件
類似銘柄と比較する
現在ご覧いただいている「楽天Ｇ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 楽天Ｇ | 99,050円 | +3.5% | - | 0.00% | - | 2.66倍 |
|
ネット通販で国内双璧。金融、旅行など総合路線。１９年携帯電話事業参入、通信インフラ外販も |
| 日本郵政 | 149,350円 | -1.8% | +25.2% | 3.35% | 11.32倍 | 0.47倍 |
|
日本郵政グループの持株会社。主要子会社に日本郵便、ゆうちょ銀、かんぽ生命。銀行に利益依存 |
| セコム | 557,900円 | +4.3% | -3.7% | 1.79% | 22.03倍 | 1.79倍 |
|
警備業首位。センサー付きシステム警備（機械警備）が中心。防災、医療、損保へ展開。海外強化 |
| エムスリー | 231,450円 | +26.4% | +8.0% | 0.91% | 34.87倍 | 4.15倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| ベイカレント | 878,500円 | +23.2% | +19.6% | 1.14% | 35.77倍 | 14.13倍 |
|
日系最大級の総合コンサル会社。デジタル技術活用した経営戦略の企画立案と実行支援に強み |
市場注目の銘柄
チャート関連のコラム
